Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.92 | 15.16 | 14.81 | 15.10 | 4,836,574 | +0.21(+1.42%) |
Jan 30, 2019 | 14.69 | 14.99 | 14.64 | 14.89 | 1,169,285 | +0.15(+1.04%) |
Jan 29, 2019 | 14.78 | 14.88 | 14.69 | 14.74 | 886,422 | +0.02(+0.12%) |
Jan 28, 2019 | 14.83 | 14.90 | 14.63 | 14.72 | 969,537 | -0.11(-0.75%) |
Jan 25, 2019 | 14.92 | 15.02 | 14.79 | 14.83 | 1,331,344 | -0.09(-0.59%) |
Jan 24, 2019 | 14.84 | 14.95 | 14.73 | 14.92 | 1,424,675 | +0.12(+0.83%) |
Jan 23, 2019 | 14.72 | 14.82 | 14.67 | 14.80 | 843,561 | +0.14(+0.92%) |
Jan 22, 2019 | 14.69 | 14.74 | 14.56 | 14.66 | 1,053,268 | -0.01(-0.08%) |
Jan 18, 2019 | 14.50 | 14.67 | 14.50 | 14.67 | 1,411,181 | +0.20(+1.38%) |
Jan 17, 2019 | 14.29 | 14.55 | 14.28 | 14.47 | 1,956,087 | +0.13(+0.90%) |
Jan 16, 2019 | 14.30 | 14.36 | 14.21 | 14.35 | 1,434,960 | +0.00(+0.00%) |
Jan 15, 2019 | 13.92 | 14.35 | 13.92 | 14.35 | 1,377,040 | +0.30(+2.13%) |
Jan 14, 2019 | 14.19 | 14.20 | 13.98 | 14.05 | 2,541,816 | -0.22(-1.56%) |
Jan 11, 2019 | 14.28 | 14.37 | 14.22 | 14.27 | 1,137,115 | -0.02(-0.16%) |
Jan 10, 2019 | 14.15 | 14.31 | 14.15 | 14.29 | 1,238,984 | +0.16(+1.16%) |
Jan 09, 2019 | 14.28 | 14.32 | 14.12 | 14.13 | 1,732,091 | -0.13(-0.91%) |
Jan 08, 2019 | 14.12 | 14.35 | 14.12 | 14.26 | 1,653,283 | +0.16(+1.17%) |
Jan 07, 2019 | 14.20 | 14.27 | 14.03 | 14.09 | 1,221,442 | -0.16(-1.11%) |
Jan 04, 2019 | 14.07 | 14.39 | 14.07 | 14.25 | 2,174,819 | +0.18(+1.29%) |
Jan 03, 2019 | 13.86 | 14.21 | 13.86 | 14.07 | 3,486,739 | +0.23(+1.66%) |
Jan 02, 2019 | 13.97 | 14.02 | 13.72 | 13.84 | 3,228,709 | -0.16(-1.17%) |
Dec 31, 2018 | 13.82 | 14.01 | 13.66 | 14.00 | 1,878,624 | +0.17(+1.23%) |
Dec 28, 2018 | 13.74 | 14.00 | 13.72 | 13.83 | 1,937,693 | +0.15(+1.07%) |
Dec 27, 2018 | 13.55 | 13.76 | 13.41 | 13.69 | 3,678,305 | +0.06(+0.43%) |
Dec 26, 2018 | 13.55 | 13.74 | 13.35 | 13.63 | 2,642,364 | +0.09(+0.65%) |
Dec 24, 2018 | 14.39 | 14.44 | 13.52 | 13.54 | 734,188 | -0.82(-5.73%) |
Dec 21, 2018 | 14.46 | 14.82 | 14.32 | 14.36 | 3,628,046 | -0.14(-0.93%) |
Dec 20, 2018 | 14.57 | 14.73 | 14.32 | 14.50 | 1,530,254 | -0.06(-0.44%) |
Dec 19, 2018 | 14.70 | 14.78 | 14.46 | 14.56 | 1,596,331 | -0.01(-0.04%) |
Dec 18, 2018 | 14.83 | 15.02 | 14.50 | 14.57 | 1,454,730 | -0.24(-1.59%) |
Dec 17, 2018 | 15.48 | 15.48 | 14.73 | 14.80 | 1,282,079 | -0.63(-4.07%) |
Dec 14, 2018 | 15.41 | 15.55 | 15.37 | 15.43 | 1,780,403 | +0.01(+0.04%) |
Dec 13, 2018 | 15.39 | 15.54 | 15.39 | 15.43 | 1,305,230 | +0.04(+0.27%) |
Dec 12, 2018 | 15.28 | 15.48 | 15.28 | 15.39 | 2,545,175 | +0.11(+0.69%) |
Dec 11, 2018 | 15.32 | 15.49 | 15.21 | 15.28 | 1,605,980 | -0.02(-0.15%) |
Dec 10, 2018 | 15.28 | 15.36 | 14.99 | 15.30 | 1,876,629 | +0.02(+0.15%) |
Dec 07, 2018 | 15.19 | 15.49 | 15.16 | 15.28 | 1,572,386 | +0.11(+0.74%) |
Dec 06, 2018 | 15.55 | 15.60 | 14.92 | 15.17 | 2,168,256 | -0.40(-2.57%) |
Dec 04, 2018 | 15.77 | 15.84 | 15.51 | 15.57 | 2,198,991 | -0.19(-1.19%) |
Dec 03, 2018 | 15.59 | 15.76 | 15.43 | 15.76 | 1,373,836 | +0.21(+1.32%) |
Nov 30, 2018 | 15.34 | 15.55 | 15.34 | 15.55 | 2,061,788 | +0.24(+1.57%) |
Nov 29, 2018 | 15.31 | 15.48 | 15.25 | 15.31 | 1,210,614 | +0.06(+0.39%) |
Nov 28, 2018 | 15.13 | 15.34 | 15.06 | 15.25 | 1,624,426 | +0.08(+0.50%) |
Nov 27, 2018 | 15.25 | 15.27 | 15.14 | 15.17 | 733,735 | -0.07(-0.46%) |
Nov 26, 2018 | 15.26 | 15.31 | 15.18 | 15.24 | 1,031,733 | +0.04(+0.23%) |
Nov 23, 2018 | 15.03 | 15.29 | 14.96 | 15.21 | 551,875 | +0.14(+0.90%) |
Nov 21, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.26(-1.69%) | |
Nov 20, 2018 | 15.63 | 15.81 | 15.31 | 15.33 | 1,634,920 | -0.28(-1.81%) |
Nov 19, 2018 | 15.43 | 15.62 | 15.36 | 15.61 | 1,484,312 | +0.16(+1.06%) |
Nov 16, 2018 | 15.55 | 15.60 | 15.39 | 15.45 | 1,011,999 | -0.02(-0.11%) |
Nov 15, 2018 | 15.21 | 15.47 | 15.07 | 15.47 | 1,362,555 | +0.12(+0.80%) |
Nov 14, 2018 | 15.57 | 15.57 | 15.31 | 15.34 | 967,811 | -0.19(-1.21%) |
Nov 13, 2018 | 15.59 | 15.67 | 15.47 | 15.53 | 902,015 | -0.04(-0.26%) |
Nov 12, 2018 | 15.57 | 15.78 | 15.50 | 15.57 | 2,050,883 | -0.01(-0.08%) |
Nov 09, 2018 | 15.42 | 15.70 | 15.39 | 15.59 | 1,313,130 | +0.11(+0.72%) |
Nov 08, 2018 | 15.42 | 15.47 | 15.32 | 15.47 | 970,848 | +0.08(+0.50%) |
Nov 07, 2018 | 15.30 | 15.41 | 15.22 | 15.40 | 1,131,581 | +0.18(+1.16%) |
Nov 06, 2018 | 15.23 | 15.28 | 15.15 | 15.22 | 2,163,158 | -0.01(-0.04%) |
Nov 05, 2018 | 14.97 | 15.31 | 14.93 | 15.23 | 2,378,963 | +0.23(+1.53%) |
Nov 02, 2018 | 15.22 | 15.32 | 14.90 | 15.00 | 2,105,026 | -0.23(-1.50%) |